Singapore markets close in 1 hour 18 minutes
Straits Times Index
3,343.63 +11.93 (+0.36%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,711.70 -378.23 (-2.09%) FTSE 100
8,210.97 -14.36 (-0.17%) Bitcoin USD
60,766.61 -969.99 (-1.57%) CMC Crypto 200
1,261.85 -4.30 (-0.34%)
Haidilao International Holding Ltd. (6862.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 03:27PM HKT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 14.600 | 14.600 | 14.020 | 14.040 | 14.040 | 11,006,971 |
| 26 Jun 2024 | 14.720 | 14.800 | 14.320 | 14.600 | 14.600 | 9,648,634 |
| 25 Jun 2024 | 14.700 | 15.040 | 14.500 | 14.840 | 14.840 | 15,010,824 |
| 24 Jun 2024 | 14.900 | 14.900 | 14.000 | 14.680 | 14.680 | 37,565,852 |
| 21 Jun 2024 | 15.340 | 15.360 | 14.940 | 15.100 | 15.100 | 17,205,193 |
| 20 Jun 2024 | 16.260 | 16.400 | 15.120 | 15.360 | 15.360 | 28,876,048 |
| 19 Jun 2024 | 16.000 | 16.460 | 16.000 | 16.320 | 16.320 | 8,494,688 |
| 18 Jun 2024 | 16.360 | 16.440 | 15.880 | 15.960 | 15.960 | 9,206,368 |
| 17 Jun 2024 | 16.520 | 16.560 | 16.180 | 16.360 | 16.360 | 5,741,997 |
| 14 Jun 2024 | 16.780 | 16.860 | 16.520 | 16.520 | 16.520 | 6,012,267 |
| 13 Jun 2024 | 16.320 | 16.860 | 16.220 | 16.780 | 16.780 | 12,933,686 |
| 12 Jun 2024 | 16.340 | 16.500 | 15.960 | 16.160 | 16.160 | 9,310,234 |
| 11 Jun 2024 | 16.200 | 16.640 | 16.200 | 16.380 | 16.380 | 14,643,012 |
| 07 Jun 2024 | 17.100 | 17.160 | 16.520 | 16.580 | 16.580 | 10,553,024 |
| 07 Jun 2024 | 0.824 Dividend | |||||
| 06 Jun 2024 | 18.040 | 18.200 | 17.620 | 17.680 | 16.856 | 9,630,561 |
| 05 Jun 2024 | 18.400 | 18.500 | 17.820 | 17.880 | 17.047 | 5,783,848 |
| 04 Jun 2024 | 18.120 | 18.500 | 17.960 | 18.260 | 17.409 | 4,952,646 |
| 03 Jun 2024 | 17.520 | 18.360 | 17.500 | 18.120 | 17.275 | 11,608,214 |
| 31 May 2024 | 18.000 | 18.100 | 17.200 | 17.360 | 16.551 | 21,265,804 |
| 30 May 2024 | 18.060 | 18.320 | 17.700 | 17.800 | 16.970 | 7,291,177 |
| 29 May 2024 | 18.600 | 18.600 | 18.080 | 18.100 | 17.256 | 7,010,009 |
| 28 May 2024 | 18.920 | 19.040 | 18.640 | 18.700 | 17.828 | 5,898,600 |
| 27 May 2024 | 18.700 | 18.880 | 18.140 | 18.820 | 17.943 | 10,183,522 |
| 24 May 2024 | 18.740 | 18.960 | 18.300 | 18.500 | 17.638 | 11,568,042 |
| 23 May 2024 | 19.360 | 19.420 | 18.860 | 18.920 | 18.038 | 6,471,310 |
| 22 May 2024 | 19.260 | 19.540 | 19.120 | 19.360 | 18.458 | 4,407,330 |
| 21 May 2024 | 20.050 | 20.050 | 19.220 | 19.380 | 18.477 | 13,483,572 |
| 20 May 2024 | 19.940 | 20.450 | 19.940 | 20.350 | 19.402 | 9,185,416 |
| 17 May 2024 | 20.550 | 20.900 | 19.760 | 19.940 | 19.011 | 14,917,279 |
| 16 May 2024 | 20.250 | 20.650 | 19.800 | 20.400 | 19.449 | 8,782,729 |
| 14 May 2024 | 20.100 | 20.550 | 20.100 | 20.100 | 19.163 | 6,041,197 |
| 13 May 2024 | 19.700 | 20.200 | 19.600 | 20.050 | 19.116 | 10,852,488 |
| 10 May 2024 | 18.980 | 20.050 | 18.980 | 19.900 | 18.973 | 19,827,533 |
| 09 May 2024 | 18.920 | 19.080 | 18.680 | 18.980 | 18.095 | 8,727,129 |
| 08 May 2024 | 18.900 | 19.240 | 18.560 | 18.720 | 17.848 | 16,538,496 |
| 07 May 2024 | 19.440 | 19.460 | 18.800 | 18.860 | 17.981 | 11,143,200 |
| 06 May 2024 | 19.000 | 19.380 | 18.560 | 19.300 | 18.400 | 17,731,468 |
| 03 May 2024 | 19.800 | 19.800 | 18.640 | 19.100 | 18.210 | 16,258,858 |
| 02 May 2024 | 17.760 | 19.380 | 17.520 | 19.140 | 18.248 | 18,196,166 |
| 30 Apr 2024 | 17.920 | 18.400 | 17.720 | 17.880 | 17.047 | 11,126,825 |
| 29 Apr 2024 | 17.960 | 18.540 | 17.800 | 17.920 | 17.085 | 16,987,527 |
| 26 Apr 2024 | 16.940 | 18.100 | 16.780 | 17.980 | 17.142 | 18,460,299 |
| 25 Apr 2024 | 16.400 | 16.920 | 16.400 | 16.880 | 16.093 | 10,430,300 |
| 24 Apr 2024 | 16.900 | 17.140 | 16.100 | 16.640 | 15.864 | 10,937,405 |
| 23 Apr 2024 | 16.240 | 16.760 | 16.120 | 16.640 | 15.864 | 10,818,302 |
| 22 Apr 2024 | 16.200 | 16.420 | 15.940 | 16.020 | 15.273 | 10,034,815 |
| 19 Apr 2024 | 16.520 | 16.580 | 15.600 | 15.960 | 15.216 | 14,700,259 |
| 18 Apr 2024 | 16.460 | 16.940 | 16.300 | 16.660 | 15.884 | 7,284,412 |
| 17 Apr 2024 | 16.240 | 16.660 | 16.240 | 16.460 | 15.693 | 7,009,985 |
| 16 Apr 2024 | 17.220 | 17.220 | 16.240 | 16.400 | 15.636 | 21,236,267 |
| 15 Apr 2024 | 17.000 | 17.380 | 16.980 | 17.220 | 16.417 | 6,987,808 |
| 12 Apr 2024 | 17.580 | 17.760 | 17.120 | 17.340 | 16.532 | 11,990,205 |
| 11 Apr 2024 | 17.360 | 17.860 | 17.360 | 17.720 | 16.894 | 8,199,527 |
| 10 Apr 2024 | 17.800 | 17.980 | 17.480 | 17.860 | 17.028 | 9,445,264 |
| 09 Apr 2024 | 17.500 | 17.760 | 17.380 | 17.640 | 16.818 | 11,347,271 |
| 08 Apr 2024 | 17.120 | 17.800 | 16.900 | 17.180 | 16.379 | 13,221,757 |
| 05 Apr 2024 | 17.600 | 17.680 | 16.900 | 17.200 | 16.398 | 6,739,185 |
| 03 Apr 2024 | 17.700 | 17.840 | 17.260 | 17.560 | 16.742 | 13,405,622 |
| 02 Apr 2024 | 17.880 | 18.320 | 17.820 | 18.060 | 17.218 | 22,912,323 |
| 28 Mar 2024 | 16.860 | 17.760 | 16.720 | 17.660 | 16.837 | 32,610,135 |
| 27 Mar 2024 | 17.020 | 17.720 | 16.440 | 16.860 | 16.074 | 26,457,005 |
| 26 Mar 2024 | 17.320 | 17.320 | 16.740 | 17.020 | 16.227 | 12,146,775 |
| 25 Mar 2024 | 17.660 | 17.820 | 16.960 | 17.080 | 16.284 | 17,173,430 |
| 22 Mar 2024 | 17.900 | 17.960 | 17.260 | 17.580 | 16.761 | 22,032,202 |
| 21 Mar 2024 | 17.260 | 18.120 | 17.260 | 18.020 | 17.180 | 19,724,530 |
| 20 Mar 2024 | 17.400 | 17.600 | 17.040 | 17.080 | 16.284 | 15,920,875 |
| 19 Mar 2024 | 17.060 | 17.780 | 16.960 | 17.480 | 16.665 | 20,757,001 |
| 18 Mar 2024 | 17.060 | 17.460 | 16.680 | 17.300 | 16.494 | 22,090,855 |
| 15 Mar 2024 | 16.820 | 17.260 | 16.700 | 17.240 | 16.437 | 21,874,146 |
| 14 Mar 2024 | 16.600 | 17.580 | 16.580 | 17.240 | 16.437 | 29,665,289 |
| 13 Mar 2024 | 16.480 | 17.000 | 16.320 | 16.720 | 15.941 | 28,677,932 |
| 12 Mar 2024 | 14.800 | 17.460 | 14.640 | 16.680 | 15.903 | 72,638,239 |
| 11 Mar 2024 | 14.100 | 14.700 | 13.940 | 14.680 | 13.996 | 18,928,516 |
| 08 Mar 2024 | 13.640 | 14.240 | 13.640 | 14.060 | 13.405 | 12,934,353 |
| 07 Mar 2024 | 14.200 | 14.200 | 13.560 | 13.640 | 13.004 | 13,586,273 |
| 06 Mar 2024 | 13.560 | 14.280 | 13.500 | 14.200 | 13.538 | 18,365,319 |
| 05 Mar 2024 | 14.300 | 14.720 | 13.540 | 13.560 | 12.928 | 33,388,627 |
| 04 Mar 2024 | 14.380 | 14.380 | 13.840 | 13.980 | 13.328 | 14,642,856 |
| 01 Mar 2024 | 14.340 | 14.420 | 13.840 | 14.300 | 13.634 | 12,518,252 |
| 29 Feb 2024 | 13.880 | 14.440 | 13.840 | 14.340 | 13.672 | 15,253,854 |
| 28 Feb 2024 | 14.660 | 14.880 | 13.920 | 13.920 | 13.271 | 16,421,654 |
| 27 Feb 2024 | 14.300 | 14.680 | 14.040 | 14.640 | 13.958 | 10,351,712 |
| 26 Feb 2024 | 14.340 | 14.700 | 14.240 | 14.340 | 13.672 | 9,806,555 |
| 23 Feb 2024 | 14.400 | 14.700 | 14.220 | 14.380 | 13.710 | 11,678,237 |
| 22 Feb 2024 | 14.180 | 14.620 | 13.920 | 14.600 | 13.920 | 13,725,936 |
| 21 Feb 2024 | 14.100 | 14.420 | 13.300 | 14.060 | 13.405 | 32,508,150 |
| 20 Feb 2024 | 13.800 | 14.160 | 13.600 | 13.840 | 13.195 | 8,320,911 |
| 19 Feb 2024 | 14.400 | 14.420 | 13.400 | 13.820 | 13.176 | 21,483,017 |
| 16 Feb 2024 | 13.340 | 14.260 | 13.120 | 14.200 | 13.538 | 13,091,841 |
| 15 Feb 2024 | 13.280 | 13.400 | 12.980 | 13.360 | 12.737 | 3,729,937 |
| 14 Feb 2024 | 12.940 | 13.360 | 12.600 | 13.280 | 12.661 | 4,340,840 |
| 09 Feb 2024 | 13.100 | 13.100 | 13.100 | 13.100 | 12.489 | - |
| 08 Feb 2024 | 13.100 | 13.380 | 12.880 | 13.220 | 12.604 | 9,032,746 |
| 07 Feb 2024 | 13.580 | 13.880 | 12.940 | 13.060 | 12.451 | 16,240,497 |
| 06 Feb 2024 | 12.440 | 13.200 | 12.340 | 13.160 | 12.547 | 14,643,229 |
| 05 Feb 2024 | 12.180 | 12.740 | 12.180 | 12.440 | 11.860 | 7,559,445 |
| 02 Feb 2024 | 12.880 | 13.300 | 12.400 | 12.560 | 11.975 | 8,245,745 |
| 01 Feb 2024 | 12.300 | 13.200 | 12.300 | 12.820 | 12.223 | 16,772,560 |
| 31 Jan 2024 | 12.820 | 12.820 | 12.180 | 12.260 | 11.689 | 21,660,997 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.